Skip to main content

Aercap Holdings N.V. (NY: AER )

94.14 -0.72 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 40.83 41.20 40.52 40.89 1,048,108 +0.12(+0.29%)
Oct 28, 2016 40.90 41.34 40.42 40.77 1,039,319 +0.08(+0.20%)
Oct 27, 2016 41.14 41.28 40.66 40.69 1,735,335 -0.24(-0.58%)
Oct 26, 2016 40.32 41.26 40.20 40.93 1,833,277 +0.35(+0.86%)
Oct 25, 2016 40.49 40.65 39.92 40.58 744,616 -0.05(-0.12%)
Oct 24, 2016 40.75 41.09 40.63 40.63 1,529,356 +0.13(+0.32%)
Oct 21, 2016 39.91 40.54 39.75 40.50 1,097,188 -0.07(-0.17%)
Oct 20, 2016 40.58 40.93 40.29 40.57 894,051 -0.13(-0.32%)
Oct 19, 2016 40.26 40.88 40.26 40.70 2,351,820 +0.52(+1.29%)
Oct 18, 2016 39.52 40.20 39.21 40.18 1,385,176 +1.23(+3.17%)
Oct 17, 2016 38.48 39.11 38.48 38.95 736,184 +0.39(+1.01%)
Oct 14, 2016 39.03 39.64 38.51 38.56 872,935 -0.09(-0.23%)
Oct 13, 2016 39.80 39.96 37.99 38.65 1,909,964 -1.63(-4.05%)
Oct 12, 2016 40.33 40.61 39.98 40.28 1,038,194 -0.06(-0.15%)
Oct 11, 2016 40.34 40.83 39.88 40.34 1,591,378 -0.10(-0.25%)
Oct 10, 2016 40.03 40.77 39.94 40.44 1,289,698 +0.73(+1.83%)
Oct 07, 2016 39.64 39.93 39.34 39.71 1,452,949 -0.15(-0.37%)
Oct 06, 2016 39.74 39.90 39.41 39.86 1,011,352 +0.15(+0.38%)
Oct 05, 2016 38.94 39.77 38.82 39.71 1,624,705 +0.99(+2.57%)
Oct 04, 2016 39.01 39.35 38.44 38.72 1,697,330 -0.02(-0.05%)
Oct 03, 2016 38.10 38.80 38.10 38.74 1,709,623 +0.46(+1.20%)
Sep 30, 2016 37.91 38.42 37.62 38.28 2,204,075 +0.73(+1.93%)
Sep 29, 2016 37.65 38.42 37.24 37.56 1,485,834 -0.28(-0.74%)
Sep 28, 2016 36.94 37.87 36.85 37.83 1,353,234 +1.01(+2.76%)
Sep 27, 2016 36.63 37.01 36.18 36.82 1,500,714 +0.09(+0.24%)
Sep 26, 2016 37.34 37.34 36.55 36.73 1,942,755 -0.74(-1.96%)
Sep 23, 2016 37.61 38.05 37.37 37.47 1,610,746 -0.33(-0.87%)
Sep 22, 2016 37.71 37.96 37.63 37.79 1,542,703 +0.45(+1.20%)
Sep 21, 2016 37.63 37.81 36.83 37.35 2,610,467 -0.18(-0.48%)
Sep 20, 2016 38.62 38.64 37.50 37.53 1,869,045 -0.91(-2.36%)
Sep 19, 2016 39.11 39.39 38.33 38.43 1,658,505 -0.39(-1.00%)
Sep 16, 2016 39.62 39.78 38.79 38.82 1,979,119 -1.21(-3.03%)
Sep 15, 2016 39.69 40.19 39.34 40.03 1,482,562 +0.26(+0.65%)
Sep 14, 2016 39.25 39.94 39.01 39.77 1,986,409 +0.39(+0.98%)
Sep 13, 2016 39.39 39.95 39.29 39.39 1,888,269 -0.53(-1.32%)
Sep 12, 2016 38.63 40.02 38.37 39.91 1,736,076 +0.81(+2.06%)
Sep 09, 2016 40.08 40.32 39.11 39.11 1,960,693 -1.34(-3.32%)
Sep 08, 2016 40.06 40.68 39.87 40.45 2,135,979 +0.35(+0.87%)
Sep 07, 2016 39.83 40.38 39.39 40.10 1,893,232 +0.25(+0.62%)
Sep 06, 2016 40.39 40.50 39.63 39.85 1,333,493 -0.50(-1.23%)
Sep 02, 2016 40.14 40.35 40.35 40.35 1,842,874 +0.43(+1.07%)
Sep 01, 2016 39.83 40.29 39.37 39.92 2,803,869 +0.17(+0.43%)
Aug 31, 2016 39.52 39.78 38.88 39.75 1,580,591 +0.17(+0.43%)
Aug 30, 2016 39.35 39.79 39.29 39.58 1,268,024 +0.36(+0.91%)
Aug 29, 2016 38.78 39.31 38.61 39.23 1,254,135 +0.44(+1.13%)
Aug 26, 2016 38.95 39.68 38.60 38.79 1,174,648 -0.06(-0.15%)
Aug 25, 2016 38.67 38.95 38.62 38.85 1,538,802 +0.05(+0.13%)
Aug 24, 2016 39.23 39.66 38.76 38.80 1,979,684 -0.49(-1.24%)
Aug 23, 2016 39.47 39.78 39.14 39.29 2,602,403 +0.76(+1.96%)
Aug 22, 2016 38.65 38.77 38.23 38.53 1,655,997 -0.41(-1.05%)
Aug 19, 2016 38.58 39.06 38.31 38.94 1,323,675 +0.16(+0.41%)
Aug 18, 2016 39.08 39.43 38.53 38.78 2,584,172 -0.36(-0.91%)
Aug 17, 2016 38.34 39.21 38.15 39.14 1,601,923 +0.80(+2.08%)
Aug 16, 2016 38.15 38.53 38.12 38.34 1,473,749 +0.14(+0.36%)
Aug 15, 2016 37.94 38.49 37.94 38.20 1,305,398 +0.37(+0.97%)
Aug 12, 2016 37.92 38.12 37.62 37.83 1,175,692 -0.11(-0.29%)
Aug 11, 2016 38.13 38.33 37.94 37.94 1,877,477 -0.01(-0.03%)
Aug 10, 2016 37.45 38.24 37.01 37.95 1,940,821 -0.06(-0.16%)
Aug 09, 2016 37.59 38.34 36.63 38.01 2,133,340 +0.46(+1.22%)
Aug 08, 2016 36.69 37.56 36.61 37.56 2,359,625 +1.03(+2.83%)
Aug 05, 2016 36.02 36.64 35.96 36.52 1,642,937 +0.88(+2.46%)
Aug 04, 2016 35.89 36.23 35.30 35.65 1,652,906 -0.41(-1.13%)
Aug 03, 2016 35.21 36.16 35.09 36.05 1,546,393 +0.82(+2.31%)
Aug 02, 2016 36.30 36.54 35.12 35.24 1,509,985 -1.05(-2.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.